KissMeData/006800/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250217,8660,8470,8880,8430,3011504,26190667160,00,0.00,N,2,200,
20250210,8460,8220,8470,8140,2607886,21647416390,00,0.00,N,2,190,
20250203,8270,8310,8470,8120,2043173,16979444680,00,0.00,N,5,-160,
20250131,8430,8310,8450,8240,663170,5541209940,00,0.00,N,2,210,
20250120,8220,8130,8310,8130,1733447,14235858510,00,0.00,N,2,100,
20250113,8120,8070,8250,7920,2836562,22881521700,00,0.00,N,5,-30,
20250106,8150,8100,8280,7980,2744176,22275345790,00,0.00,N,2,10,
20241230,8140,8080,8340,7950,1412722,11479603390,00,0.00,N,2,40,
20241223,8100,8120,8380,7990,1943848,15980302190,00,0.00,N,2,50,
20241216,8050,8700,8780,7980,2942994,24543738210,00,0.00,N,5,-620,
20241209,8670,8330,8900,8110,3081523,26481080660,00,0.00,N,2,250,
20241202,8420,8650,9200,8320,3976403,34991022890,00,0.00,N,5,-140,
20241125,8560,8810,8870,8300,3389307,28887749410,00,0.00,N,5,-170,
20241118,8730,8350,8910,8340,2768743,24116841840,00,0.00,N,2,290,
20241111,8440,8720,9300,8080,6629078,56990930100,00,0.00,N,5,-310,
20241104,8750,8760,9300,8680,2940084,26373098710,00,0.00,N,5,-20,
20241028,8770,9160,9230,8730,3547167,32163019340,00,0.00,N,5,-390,
20241021,9160,9050,9220,8800,3860420,34875017560,00,0.00,N,2,110,
20241014,9050,8900,9150,8890,3806332,34422433440,00,0.00,N,2,150,
20241007,8900,8600,8920,8450,3115594,27274044660,00,0.00,N,2,310,
20240930,8590,8700,8740,8300,1648993,14014675290,00,0.00,N,5,-80,
20240923,8670,8700,8940,8460,3291268,28484986210,00,0.00,N,2,60,
20240919,8610,8790,8890,8600,2067919,18079468530,00,0.00,N,5,-90,
20240909,8700,8200,8720,8110,3970091,33534285710,00,0.00,N,2,400,
20240902,8300,8400,8620,8240,3823089,32305062190,00,0.00,N,5,-60,
20240826,8360,8400,8530,8260,4048973,34099936850,00,0.00,N,2,10,
20240819,8350,8020,8450,7980,4071174,33463143340,00,0.00,N,2,350,
20240812,8000,7800,8150,7780,2731051,21681697740,00,0.00,N,2,240,
20240805,7760,7250,7820,6600,6944013,50057643980,00,0.00,N,2,350,
20240729,7410,7650,7950,7350,2954514,22652171220,00,0.00,N,5,-100,
20240722,7510,7760,7790,7280,2218353,16668991470,00,0.00,N,5,-230,
20240715,7740,7880,8040,7630,2855326,22407636100,00,0.00,N,5,-80,
20240708,7820,7620,7930,7490,3017607,23310994750,00,0.00,N,2,210,
20240701,7610,7290,7840,7120,4473492,33632840060,00,0.00,N,2,290,
20240624,7320,7100,7320,7020,2932685,21009844870,00,0.00,N,2,220,
20240617,7100,6970,7250,6950,2702424,19184986780,00,0.00,N,2,110,
20240610,6990,7250,7370,6930,2972385,21129929820,00,0.00,N,5,-340,
20240603,7330,7290,7460,7070,2017609,14592639470,00,0.00,N,2,120,
20240527,7210,7450,7560,7210,3317405,24361256140,00,0.00,N,5,-240,
20240520,7450,7890,7920,7410,2157396,16469781640,00,0.00,N,5,-370,
20240513,7820,8090,8180,7770,1707269,13574902050,00,0.00,N,5,-280,
20240507,8100,7580,8190,7540,2694084,21020480960,00,0.00,N,2,670,
20240429,7430,7670,7760,7370,1613738,12191644990,00,0.00,N,5,-120,
20240422,7550,7290,7640,7150,1739567,12952990400,00,0.00,N,2,400,
20240415,7150,7460,7670,7050,2323278,17099238280,00,0.00,N,5,-450,
20240408,7600,7890,8190,7420,2756334,21574817790,00,0.00,N,5,-300,
20240401,7900,8140,8140,7820,2588027,20613938650,00,0.00,N,5,-160,
20240325,8060,8470,8470,8000,3923498,32178768470,00,0.00,N,5,-400,
20240318,8460,8060,8580,7940,4220675,34833632015,00,0.00,N,2,440,
20240311,8020,8220,8430,7750,6755777,54240618360,00,0.00,N,5,-280,
20240304,8300,9070,9130,8160,6659906,56816008830,00,0.00,N,5,-720,
20240226,9020,8950,9160,8550,4895593,43478757410,00,0.00,N,2,70,
20240219,8950,8950,9200,8610,6448106,57579829790,00,0.00,N,3,0,
20240213,8950,8660,8950,8380,4383444,37962117830,00,0.00,N,2,300,
20240205,8650,8560,8790,8210,4879457,41915802670,00,0.00,N,2,30,
20240129,8620,7650,8700,7600,9846573,79820999200,00,0.00,N,2,940,
20240122,7680,6500,7740,6400,5105252,36850060990,00,0.00,N,2,1190,
20240115,6490,7040,7050,6400,2347807,15608741760,00,0.00,N,5,-480,
20240108,6970,7100,7180,6960,1481153,10489626640,00,0.00,N,5,-140,
20240102,7110,7510,7600,7090,1724497,12576136980,00,0.00,N,5,-520,
20231226,7630,7590,7630,7350,1817178,13655713620,00,0.00,N,2,110,
20231218,7520,7410,7720,7380,2868791,21659271170,00,0.00,N,2,60,
20231211,7460,7220,7560,7170,3880772,28947071990,00,0.00,N,2,300,
20231204,7160,7140,7270,7060,2002312,14375588350,00,0.00,N,2,100,
20231127,7060,7350,7370,7020,4655007,33390391430,00,0.00,N,5,-240,
20231120,7300,7370,7420,7220,1967963,14429249660,00,0.00,N,5,-70,
20231113,7370,7420,7560,7330,2589241,19283542470,00,0.00,N,2,20,
20231106,7350,7040,7570,7000,5612453,41553735580,00,0.00,N,2,410,
20231030,6940,6550,6980,6540,4401168,29731322220,00,0.00,N,2,390,
20231023,6550,6480,6610,6260,4924111,31781886930,00,0.00,N,2,90,
20231016,6460,6070,6480,5970,5475490,34298023760,00,0.00,N,2,390,
20231010,6070,6140,6180,6060,2440672,14915050090,00,0.00,N,2,50,
20231004,6020,6390,6400,6000,3176307,19404705800,00,0.00,N,5,-430,
20230925,6450,6690,6730,6420,1659003,10848306400,00,0.00,N,5,-210,
20230918,6660,6980,7080,6620,2141076,14653415910,00,0.00,N,5,-330,
20230911,6990,6890,7140,6780,3672539,25508617200,00,0.00,N,2,100,
20230904,6890,6720,6890,6680,2348517,15897176360,00,0.00,N,2,110,
20230828,6780,6790,6850,6620,3221116,21671737070,00,0.00,N,2,60,
20230821,6720,6600,6770,6500,2467264,16467866090,00,0.00,N,2,160,
20230814,6560,6900,6950,6500,2887388,19260834370,00,0.00,N,5,-340,
20230807,6900,7020,7240,6830,3550528,24876952870,00,0.00,N,5,-190,
20230731,7090,6790,7140,6780,3312493,23218258340,00,0.00,N,2,260,
20230724,6830,6890,6890,6600,3696234,25084119100,00,0.00,N,5,-80,
20230717,6910,7100,7190,6840,3301154,23087518740,00,0.00,N,5,-300,
20230710,7210,6940,7220,6830,3612993,25356574400,00,0.00,N,2,260,
20230703,6950,7230,7390,6810,3834060,27264112690,00,0.00,N,5,-280,
20230626,7230,7090,7420,7000,2319884,16847809050,00,0.00,N,2,110,
20230619,7120,7300,7480,7110,2277474,16551961230,00,0.00,N,5,-200,
20230612,7320,7540,7550,7240,2671761,19671580240,00,0.00,N,5,-240,
20230605,7560,7460,7590,7390,2638442,19731208210,00,0.00,N,2,130,
20230530,7430,7310,7440,7180,4764392,34800722410,00,0.00,N,2,190,
20230522,7240,7060,7580,7040,3631951,26655557720,00,0.00,N,2,170,
20230515,7070,6950,7080,6720,2331302,16183427380,00,0.00,N,2,90,
20230508,6980,6790,7170,6780,3213319,22419439380,00,0.00,N,2,190,
20230502,6790,6940,6940,6720,1271529,8654190020,00,0.00,N,5,-150,
20230424,6940,6910,7040,6600,3497395,23884454140,00,0.00,N,2,10,
20230417,6930,6930,7050,6810,3073643,21362034380,00,0.00,N,3,0,
20230410,6930,6360,7000,6340,4509398,30482244080,00,0.00,N,2,530,
20230403,6400,6440,6560,6230,3791451,24202077310,00,0.00,N,5,-60,
20230327,6460,6370,6510,6240,3182856,20298962380,00,0.00,N,2,150,
20230320,6310,6500,6620,6310,2845024,18395631080,00,0.00,N,5,-140,
20230313,6450,6720,6780,6330,4637373,30089392140,00,0.00,N,5,-270,
20230306,6720,6970,7240,6620,4718042,32674312550,00,0.00,N,5,-200,
20230227,6920,7100,7210,6920,3168383,22385595512,00,0.00,N,5,-220,
20230220,7140,7220,7330,7040,3745121,26794843320,00,0.00,N,5,-30,
20230213,7170,7120,7390,6950,5547761,39771923820,00,0.00,N,2,60,
20230206,7110,6950,7170,6640,5462937,37930832740,00,0.00,N,2,160,
20230130,6950,6990,7140,6720,4504351,31108257300,00,0.00,N,5,-100,
20230125,7050,6900,7070,6780,2642002,18300002430,00,0.00,N,2,210,
20230116,6840,6900,6970,6760,3315907,22786850380,00,0.00,N,5,-60,
20230109,6900,6550,6930,6540,4288088,28813629910,00,0.00,N,2,320,
20230102,6580,6170,6590,5870,4323884,27069215380,00,0.00,N,2,500,
20221226,6080,6540,6630,6080,3770253,24175055010,00,0.00,N,5,-440,
20221219,6520,6350,6550,6350,2869176,18565156160,00,0.00,N,2,110,
20221212,6410,6420,6570,6370,2406537,15542884690,00,0.00,N,5,-50,
20221205,6460,6560,6590,6300,4359335,27814364740,00,0.00,N,5,-50,
20221128,6510,6540,6790,6410,3782743,25007334850,00,0.00,N,5,-80,
20221121,6590,6540,6690,6360,3238707,20993453010,00,0.00,N,2,60,
20221114,6530,6800,6870,6490,3823585,25702761300,00,0.00,N,5,-280,
20221107,6810,6420,6840,6350,4029722,26688998820,00,0.00,N,2,390,
20221031,6420,6450,6470,6180,2809013,17781867890,00,0.00,N,2,20,
20221024,6400,6220,6430,6070,3180641,19871578350,00,0.00,N,2,300,
20221017,6100,6160,6390,6060,4777188,29703206630,00,0.00,N,5,-90,
20221011,6190,6200,6280,6010,3640457,22389564440,00,0.00,N,5,-10,
20221004,6200,6020,6230,6000,3668145,22428362120,00,0.00,N,2,220,
20220926,5980,6200,6300,5920,5575928,33878788470,00,0.00,N,5,-330,
20220919,6310,6610,6740,6300,3735059,24348873770,00,0.00,N,5,-290,
20220913,6600,6860,6870,6430,4016651,26595477620,00,0.00,N,5,-260,
20220905,6860,6490,7100,6320,4160841,27774435920,00,0.00,N,2,390,
20220829,6470,6450,6610,6400,3501914,22822005220,00,0.00,N,5,-140,
20220822,6610,6590,6640,6400,3350621,21833901030,00,0.00,N,5,-40,
20220816,6650,6840,6850,6590,2365079,15915573900,00,0.00,N,5,-130,
20220808,6780,6620,6800,6560,2846117,19003011890,00,0.00,N,2,130,
20220801,6650,6550,6700,6390,3703897,24170939340,00,0.00,N,2,60,
20220725,6590,6500,6630,6370,4707441,30648062730,00,0.00,N,2,110,
20220718,6480,6100,6610,6090,5817394,37341975130,00,0.00,N,2,480,
20220711,6000,6480,6490,5880,6382091,39082777800,00,0.00,N,5,-470,
20220704,6470,6680,6930,6360,5631266,37100160980,00,0.00,N,5,-190,
20220627,6660,6810,6920,6610,3723705,25092909690,00,0.00,N,5,-170,
20220620,6830,6840,6870,6480,5004272,33384896450,00,0.00,N,5,-10,
20220613,6840,7500,7510,6750,9584404,67017019610,00,0.00,N,5,-770,
20220607,7610,7840,7840,7530,3620033,27742906080,00,0.00,N,5,-230,
20220530,7840,8080,8160,7830,4625171,37178655090,00,0.00,N,5,-170,
20220523,8010,7940,8060,7860,4337410,34528825530,00,0.00,N,2,40,
20220516,7970,7780,7970,7650,4533793,35435390410,00,0.00,N,2,210,
20220509,7760,7820,7940,7590,4493261,34859541750,00,0.00,N,5,-140,
20220502,7900,7970,8110,7820,2265941,18043514280,00,0.00,N,5,-150,
20220425,8050,8140,8180,7850,4090141,32649472520,00,0.00,N,5,-190,
20220418,8240,8290,8370,8200,3398470,28154197320,00,0.00,N,5,-110,
20220411,8350,8360,8490,8280,4124262,34606669570,00,0.00,N,5,-60,
20220404,8410,8430,8560,8310,3599707,30353491770,00,0.00,N,5,-90,
20220328,8500,8310,8630,8300,3626755,30839136650,00,0.00,N,2,110,
20220321,8390,8250,8450,8220,4372033,36459906720,00,0.00,N,2,160,
20220314,8230,8130,8350,8030,8180210,67014636240,00,0.00,N,2,70,
20220307,8160,8690,8720,8100,6794731,56500640320,00,0.00,N,5,-600,
20220228,8760,8760,8940,8650,3123832,27477090600,00,0.00,N,2,10,
20220221,8750,8810,8950,8630,4464514,39313978420,00,0.00,N,5,-180,
20220214,8930,8960,9020,8750,5199887,46329758290,00,0.00,N,5,-40,
20220207,8970,8630,9050,8550,6188684,54978731140,00,0.00,N,2,300,
20220203,8670,8560,8820,8510,2926251,25365080570,00,0.00,N,2,170,
20220124,8500,8580,8610,8060,7260013,60428038420,00,0.00,N,5,-60,
20220117,8560,8600,8630,8370,4542604,38624519380,00,0.00,N,5,-80,
20220110,8640,8420,8800,8330,5146570,44216563780,00,0.00,N,2,170,
20220103,8470,8650,8680,8360,5486726,46522009800,00,0.00,N,5,-180,
20211227,8650,8950,9000,8630,8424355,73380948290,00,0.00,N,5,-320,
20211220,8970,9140,9150,8950,3262065,29456799810,00,0.00,N,5,-180,
20211213,9150,9170,9290,9020,3997985,36542350770,00,0.00,N,2,20,
20211206,9130,9080,9320,8960,4538741,41665731220,00,0.00,N,2,70,
20211129,9060,8820,9120,8310,8015202,70565351970,00,0.00,N,2,50,
20211122,9010,8970,9250,8970,5803186,52973357670,00,0.00,N,5,-40,
20211115,9050,9260,9340,8980,7341637,67151776130,00,0.00,N,5,-160,
20211108,9210,8900,9230,8710,6448826,57884360560,00,0.00,N,2,380,
20211101,8830,8700,8980,8680,4732656,41814336940,00,0.00,N,2,150,
20211025,8680,8800,9030,8630,5287293,46768870710,00,0.00,N,5,-160,
20211018,8840,8750,8880,8620,4222557,37109816150,00,0.00,N,2,140,
20211012,8700,8350,8750,8300,3928220,33600608050,00,0.00,N,2,270,
20211005,8430,8360,8480,8180,5527434,46126521240,00,0.00,N,5,-70,
20210927,8500,8860,8860,8480,5971521,51732287830,00,0.00,N,5,-360,
20210923,8860,8990,9000,8780,3330756,29482171420,00,0.00,N,5,-220,
20210913,9080,8720,9120,8630,8350659,74364163200,00,0.00,N,2,290,
20210906,8790,8820,8940,8560,6295771,55145197890,00,0.00,N,5,-90,
20210830,8880,8900,9030,8620,6702686,59392724050,00,0.00,N,2,50,
20210823,8830,8300,8840,8300,6694217,58126987440,00,0.00,N,2,540,
20210817,8290,8710,8870,8230,7179661,61344768340,00,0.00,N,5,-460,
20210809,8750,9250,9250,8700,7637581,68504336630,00,0.00,N,5,-510,
20210802,9260,8990,9390,8860,7151881,65041909530,00,0.00,N,2,330,
20210726,8930,9190,9200,8910,5851335,52838020410,00,0.00,N,5,-220,
20210719,9150,9180,9270,8950,6206027,56221059480,00,0.00,N,5,-130,
20210712,9280,9110,9340,9090,5369070,49518063950,00,0.00,N,2,250,